Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.66	35.65	34.64	34.92	1,386,079	+0.41(+1.18%)
Jun 26, 2013	34.13	34.71	34.12	34.51	813,871	+0.68(+2.01%)
Jun 25, 2013	34.31	34.42	33.72	33.83	1,039,938	-0.27(-0.81%)
Jun 24, 2013	34.31	34.68	33.68	34.11	2,584,793	-0.80(-2.28%)
Jun 21, 2013	35.59	35.65	34.90	34.90	1,417,244	-0.57(-1.60%)
Jun 20, 2013	35.17	35.75	34.57	35.47	2,652,118	-0.27(-0.77%)
Jun 19, 2013	36.39	36.46	35.73	35.75	1,767,941	-0.78(-2.13%)
Jun 18, 2013	35.36	36.70	35.21	36.52	1,460,629	+1.69(+4.84%)
Jun 17, 2013	34.63	35.04	34.31	34.84	1,285,131	+1.48(+4.43%)
Jun 14, 2013	33.61	33.92	33.23	33.36	1,150,002	-0.21(-0.62%)
Jun 13, 2013	33.36	33.65	33.03	33.57	809,306	+0.40(+1.20%)
Jun 12, 2013	33.98	34.00	33.17	33.17	1,036,397	-0.43(-1.27%)
Jun 11, 2013	33.65	33.96	33.21	33.60	781,561	-0.84(-2.45%)
Jun 10, 2013	34.19	34.64	33.99	34.44	702,567	-0.05(-0.14%)
Jun 07, 2013	33.84	34.73	33.76	34.49	1,219,207	+0.33(+0.97%)
Jun 06, 2013	34.18	34.33	33.58	34.15	554,359	+0.08(+0.22%)
Jun 05, 2013	34.41	34.60	33.56	34.08	529,592	-0.47(-1.37%)
Jun 04, 2013	34.50	34.76	33.99	34.55	1,010,580	-0.10(-0.30%)
Jun 03, 2013	34.22	34.77	33.89	34.66	803,982	+0.32(+0.94%)
May 31, 2013	34.28	35.17	34.02	34.33	1,410,772	+0.02(+0.06%)
May 30, 2013	33.89	34.51	33.86	34.32	388,092	+0.44(+1.29%)
May 29, 2013	34.18	34.37	33.71	33.88	634,816	-0.63(-1.84%)
May 28, 2013	35.07	35.11	34.40	34.51	582,222	+0.14(+0.41%)
May 24, 2013	34.33	34.51	33.55	34.37	754,010	-0.19(-0.55%)
May 23, 2013	34.75	35.12	34.49	34.56	712,533	-0.65(-1.85%)
May 22, 2013	35.85	36.03	35.04	35.22	1,528,469	-0.39(-1.09%)
May 21, 2013	36.16	36.35	35.59	35.60	1,428,768	+0.83(+2.40%)
May 20, 2013	34.88	35.01	34.67	34.77	767,071	-0.26(-0.73%)
May 17, 2013	34.39	35.20	34.32	35.03	1,305,298	+0.90(+2.64%)
May 16, 2013	34.17	34.63	34.06	34.13	1,132,306	-0.04(-0.11%)
May 15, 2013	33.95	34.54	33.77	34.16	752,777	+0.31(+0.92%)
May 13, 2013	33.46	34.33	33.09	33.85	761,538	+0.38(+1.13%)
May 10, 2013	34.11	34.17	33.39	33.47	1,417,469	-0.73(-2.13%)
May 09, 2013	33.71	34.33	33.48	34.20	1,395,622	+0.24(+0.70%)
May 08, 2013	33.76	34.02	33.10	33.97	1,234,830	+0.62(+1.87%)
May 07, 2013	32.42	33.63	32.38	33.34	916,933	+0.76(+2.32%)
May 06, 2013	33.16	33.19	32.20	32.58	934,986	-0.64(-1.94%)
May 03, 2013	33.20	33.61	32.35	33.23	1,168,543	+0.88(+2.72%)
May 02, 2013	32.66	32.82	32.35	32.35	652,953	-0.12(-0.38%)
May 01, 2013	32.88	32.92	32.32	32.47	389,686	-0.60(-1.80%)
Apr 30, 2013	32.05	33.09	31.93	33.07	1,972,370	+2.07(+6.69%)
Apr 29, 2013	30.96	31.38	30.58	30.99	1,380,741	-0.05(-0.15%)
Apr 26, 2013	31.80	31.81	30.70	31.04	1,629,400	-1.24(-3.84%)
Apr 25, 2013	33.39	33.60	31.88	32.28	1,555,994	-0.66(-2.01%)
Apr 24, 2013	32.94	33.43	32.51	32.94	761,631	+0.18(+0.55%)
Apr 23, 2013	31.63	32.95	31.63	32.76	1,131,491	+1.25(+3.96%)
Apr 22, 2013	31.55	31.67	30.94	31.51	883,012	-0.52(-1.63%)
Apr 19, 2013	31.26	32.12	30.94	32.03	1,047,233	+1.09(+3.52%)
Apr 18, 2013	30.76	31.11	30.44	30.95	954,075	+0.32(+1.05%)
Apr 17, 2013	31.26	31.31	29.76	30.62	2,528,690	-1.46(-4.54%)
Apr 16, 2013	32.28	32.36	31.73	32.08	1,145,542	+0.15(+0.47%)
Apr 15, 2013	33.28	33.30	31.75	31.93	1,582,261	-1.79(-5.31%)
Apr 12, 2013	34.15	34.18	33.38	33.72	776,899	-0.59(-1.71%)
Apr 11, 2013	34.31	34.50	34.01	34.31	619,376	+0.01(+0.03%)
Apr 10, 2013	34.08	34.51	34.03	34.30	728,918	+0.42(+1.23%)
Apr 09, 2013	33.37	34.06	33.23	33.88	1,184,910	+0.76(+2.29%)
Apr 08, 2013	32.32	33.14	32.31	33.12	807,120	+0.29(+0.89%)
Apr 05, 2013	31.54	32.88	31.25	32.83	1,103,513	+1.34(+4.27%)
Apr 04, 2013	31.67	31.70	31.06	31.49	1,206,719	-0.08(-0.24%)
Apr 03, 2013	32.61	32.77	31.45	31.56	1,707,184	-1.14(-3.47%)
Apr 02, 2013	32.82	33.14	32.46	32.70	981,256	+0.10(+0.32%)